Indicators

GUESS (NY: GES )

26.40 -0.48 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.781	7.971	7.496	7.575	2,287,076	-0.40(-4.97%)
May 28, 2020	8.430	8.739	7.852	7.971	4,873,375	-0.29(-3.54%)
May 27, 2020	7.678	8.311	7.433	8.264	2,884,440	+1.08(+14.98%)
May 26, 2020	6.570	7.211	6.570	7.187	2,541,694	+0.98(+15.82%)
May 22, 2020	6.435	6.514	6.000	6.206	1,551,922	-0.28(-4.27%)
May 21, 2020	6.016	6.609	5.960	6.483	1,888,444	+0.61(+10.38%)
May 20, 2020	5.992	6.221	5.845	5.873	1,350,879	-0.03(-0.54%)
May 19, 2020	6.237	6.293	5.897	5.905	1,641,223	-0.40(-6.28%)
May 18, 2020	6.221	6.562	6.158	6.301	1,673,668	+0.61(+10.71%)
May 15, 2020	5.541	5.921	5.490	5.691	1,178,723	+0.05(+0.84%)
May 14, 2020	5.375	5.739	5.042	5.644	1,296,254	+0.09(+1.71%)
May 13, 2020	5.747	5.747	5.200	5.549	1,619,065	-0.17(-3.04%)
May 12, 2020	6.134	6.332	5.723	5.723	1,295,995	-0.36(-5.86%)
May 11, 2020	6.324	6.324	5.952	6.079	1,079,105	-0.38(-5.88%)
May 08, 2020	6.198	6.487	6.129	6.459	1,019,791	+0.42(+6.95%)
May 07, 2020	5.857	6.253	5.857	6.039	905,246	+0.30(+5.24%)
May 06, 2020	6.095	6.261	5.710	5.739	1,125,516	-0.29(-4.86%)
May 05, 2020	6.435	6.704	6.008	6.031	1,298,645	-0.21(-3.30%)
May 04, 2020	6.293	6.554	5.937	6.237	1,222,666	-0.18(-2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.